US Fixed Income Balanced Risk Ishares Edge ETF (NY: FIBR )

88.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 88.93 89.08 88.93 89.07 2,253 +0.14(+0.16%)
Apr 29, 2021 88.84 89.03 88.83 88.93 8,818 -0.11(-0.13%)
Apr 28, 2021 89.09 89.09 88.89 89.05 9,255 +0.01(+0.01%)
Apr 27, 2021 89.18 89.18 88.98 89.04 3,547 -0.10(-0.11%)
Apr 26, 2021 89.25 89.25 89.12 89.14 5,306 -0.01(-0.02%)
Apr 23, 2021 89.22 89.26 89.15 89.15 3,380 -0.04(-0.05%)
Apr 22, 2021 89.19 89.25 89.17 89.19 2,084 -0.01(-0.01%)
Apr 21, 2021 89.15 89.20 89.11 89.20 4,734 +0.09(+0.10%)
Apr 20, 2021 89.03 89.12 89.03 89.11 3,843 +0.09(+0.10%)
Apr 19, 2021 88.98 89.03 88.98 89.02 1,674 -0.16(-0.18%)
Apr 16, 2021 89.18 89.82 89.17 89.18 10,255 +0.08(+0.09%)
Apr 15, 2021 89.02 89.20 89.02 89.10 4,600 +0.17(+0.19%)
Apr 14, 2021 88.97 89.01 88.90 88.93 8,148 +0.00(+0.00%)
Apr 13, 2021 88.80 88.93 88.81 88.93 1,913 +0.15(+0.16%)
Apr 12, 2021 88.78 88.78 88.73 88.78 2,264 -0.00(-0.00%)
Apr 09, 2021 88.72 88.80 88.72 88.79 2,366 -0.07(-0.08%)
Apr 08, 2021 88.80 88.86 88.80 88.86 5,765 +0.15(+0.17%)
Apr 07, 2021 88.59 88.77 88.59 88.71 7,175 +0.02(+0.02%)
Apr 06, 2021 88.73 88.76 88.64 88.68 4,682 +0.16(+0.19%)
Apr 05, 2021 88.39 88.58 88.39 88.52 4,901 -0.02(-0.02%)
Apr 01, 2021 88.38 88.57 88.35 88.54 20,285 +0.12(+0.14%)
Mar 31, 2021 88.28 88.51 88.28 88.41 5,670 +0.14(+0.16%)
Mar 30, 2021 88.15 88.40 88.14 88.27 40,306 +0.03(+0.03%)
Mar 29, 2021 88.22 88.34 88.22 88.25 5,420 -0.13(-0.15%)
Mar 26, 2021 88.35 88.46 88.35 88.37 7,903 -0.15(-0.17%)
Mar 25, 2021 88.52 88.60 88.39 88.52 27,467 +0.14(+0.16%)
Mar 24, 2021 88.46 88.54 88.32 88.39 5,166 +0.03(+0.04%)
Mar 23, 2021 88.25 88.42 88.25 88.35 4,318 +0.17(+0.20%)
Mar 22, 2021 88.10 88.18 88.09 88.18 2,972 +0.08(+0.09%)
Mar 19, 2021 88.01 88.18 88.01 88.10 6,661 -0.01(-0.01%)
Mar 18, 2021 88.18 88.20 87.94 88.11 66,118 -0.31(-0.35%)
Mar 17, 2021 88.10 88.48 88.10 88.42 10,704 +0.03(+0.04%)
Mar 16, 2021 88.41 88.50 88.39 88.39 18,080 -0.17(-0.20%)
Mar 15, 2021 88.58 88.63 88.48 88.56 5,113 +0.04(+0.04%)
Mar 12, 2021 88.58 88.59 88.45 88.52 8,129 -0.27(-0.31%)
Mar 11, 2021 88.72 88.86 88.72 88.80 7,461 +0.12(+0.13%)
Mar 10, 2021 88.71 88.73 88.66 88.68 1,385 +0.05(+0.06%)
Mar 09, 2021 88.79 88.80 88.59 88.63 12,292 -0.04(-0.04%)
Mar 08, 2021 88.71 88.72 88.53 88.66 5,038 -0.20(-0.22%)
Mar 05, 2021 88.80 88.86 88.80 88.86 677 -0.07(-0.08%)
Mar 04, 2021 89.25 89.25 88.90 88.93 2,933 -0.24(-0.27%)
Mar 03, 2021 89.17 89.28 89.14 89.17 8,328 -0.16(-0.18%)
Mar 02, 2021 89.33 89.33 89.23 89.33 2,834 +0.07(+0.08%)
Mar 01, 2021 89.25 89.33 89.20 89.26 4,276 +0.31(+0.35%)
Feb 26, 2021 88.78 88.95 88.67 88.95 9,841 +0.23(+0.26%)
Feb 25, 2021 89.03 89.16 88.72 88.72 1,935 -0.63(-0.71%)
Feb 24, 2021 89.22 89.38 89.22 89.35 3,928 -0.03(-0.04%)
Feb 23, 2021 89.35 89.41 89.26 89.39 5,294 -0.16(-0.18%)
Feb 22, 2021 89.68 89.68 89.55 89.55 1,432 -0.12(-0.14%)
Feb 19, 2021 89.79 89.79 89.59 89.67 4,072 -0.10(-0.11%)
Feb 18, 2021 89.72 89.79 89.72 89.77 2,123 -0.05(-0.06%)
Feb 17, 2021 89.77 89.85 89.76 89.82 6,250 -0.04(-0.04%)
Feb 16, 2021 90.01 90.01 89.85 89.86 4,757 -0.25(-0.27%)
Feb 12, 2021 90.18 90.18 90.06 90.11 7,352 -0.10(-0.11%)
Feb 11, 2021 90.15 90.31 90.14 90.21 1,445 -0.05(-0.05%)
Feb 10, 2021 90.15 90.34 90.15 90.26 3,695 -0.04(-0.04%)
Feb 09, 2021 90.35 90.37 90.21 90.29 9,526 -0.00(-0.00%)
Feb 08, 2021 90.18 90.34 90.18 90.30 9,466 -0.03(-0.03%)
Feb 05, 2021 90.37 90.37 90.29 90.32 4,977 +0.06(+0.07%)
Feb 04, 2021 90.15 90.30 90.15 90.26 4,051 -0.04(-0.04%)
Feb 03, 2021 90.34 90.36 90.23 90.30 4,918 -0.02(-0.02%)
Feb 02, 2021 90.29 90.40 90.29 90.32 2,589 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.